Erdene Resource Development Corporation ERD
TSX · Canada · Non-Energy Minerals
CAD 5.88-0.09 (-1.51%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 5.88 | -1.51% | CAD 5.97 | CAD 5.97 | CAD 5.79 | 15.90K |
| 2026-09-30 | CAD 5.97 | 0.00% | CAD 5.93 | CAD 5.98 | CAD 5.91 | 10.90K |
| 2026-09-29 | CAD 5.97 | -0.50% | CAD 6.00 | CAD 6.02 | CAD 5.92 | 17.40K |
| 2026-09-28 | CAD 6.00 | -2.91% | CAD 6.01 | CAD 6.06 | CAD 5.90 | 21.10K |
| 2026-09-25 | CAD 6.18 | -0.80% | CAD 6.22 | CAD 6.23 | CAD 6.06 | 31.80K |
| 2026-09-24 | CAD 6.23 | -3.56% | CAD 6.49 | CAD 6.49 | CAD 6.10 | 29.30K |
| 2026-09-23 | CAD 6.46 | -2.27% | CAD 6.54 | CAD 6.54 | CAD 6.24 | 40.60K |
| 2026-09-22 | CAD 6.61 | -2.07% | CAD 6.99 | CAD 6.99 | CAD 6.41 | 92.30K |
| 2026-09-21 | CAD 6.75 | +1.50% | CAD 6.76 | CAD 6.76 | CAD 6.51 | 15.50K |
| 2026-09-18 | CAD 6.65 | -1.19% | CAD 6.75 | CAD 7.17 | CAD 6.49 | 92.40K |
| 2026-09-17 | CAD 6.73 | +5.49% | CAD 6.40 | CAD 6.79 | CAD 6.40 | 44.30K |
| 2026-09-16 | CAD 6.38 | +3.40% | CAD 6.22 | CAD 6.40 | CAD 6.19 | 24.40K |
| 2026-09-15 | CAD 6.17 | -1.12% | CAD 6.05 | CAD 6.20 | CAD 6.02 | 13.30K |
| 2026-09-14 | CAD 6.24 | -2.19% | CAD 5.87 | CAD 6.29 | CAD 5.87 | 25.10K |
| 2026-09-11 | CAD 6.38 | +1.75% | CAD 6.49 | CAD 6.49 | CAD 6.21 | 27.80K |
| 2026-09-10 | CAD 6.27 | -6.28% | CAD 6.67 | CAD 6.67 | CAD 6.23 | 33.50K |
| 2026-09-09 | CAD 6.69 | +2.61% | CAD 6.51 | CAD 6.75 | CAD 6.51 | 31.00K |
| 2026-09-08 | CAD 6.52 | -0.31% | CAD 6.54 | CAD 6.65 | CAD 6.44 | 30.40K |
| 2026-09-04 | CAD 6.54 | -0.15% | CAD 6.49 | CAD 6.54 | CAD 6.41 | 13.40K |
| 2026-09-03 | CAD 6.55 | +0.77% | CAD 6.50 | CAD 6.55 | CAD 6.38 | 21.90K |
| 2026-09-02 | CAD 6.50 | +3.67% | CAD 6.35 | CAD 6.55 | CAD 6.26 | 51.00K |
| 2026-09-01 | CAD 6.27 | -3.83% | CAD 6.62 | CAD 6.62 | CAD 6.20 | 15.50K |
| 2026-08-31 | CAD 6.52 | -1.51% | CAD 6.78 | CAD 6.78 | CAD 6.34 | 16.00K |
| 2026-08-28 | CAD 6.62 | -4.20% | CAD 6.85 | CAD 6.91 | CAD 6.55 | 30.90K |
| 2026-08-27 | CAD 6.91 | +1.92% | CAD 6.67 | CAD 6.91 | CAD 6.67 | 29.90K |
| 2026-08-26 | CAD 6.78 | -1.02% | CAD 6.55 | CAD 6.88 | CAD 6.55 | 42.00K |
| 2026-08-25 | CAD 6.85 | +1.18% | CAD 6.70 | CAD 6.85 | CAD 6.67 | 17.90K |
| 2026-08-24 | CAD 6.77 | -0.15% | CAD 6.80 | CAD 6.85 | CAD 6.68 | 17.20K |
| 2026-08-21 | CAD 6.78 | +1.35% | CAD 6.75 | CAD 6.98 | CAD 6.70 | 54.90K |
| 2026-08-20 | CAD 6.69 | 0.00% | CAD 6.49 | CAD 6.72 | CAD 6.44 | 32.30K |
| 2026-08-19 | CAD 6.69 | +7.56% | CAD 6.14 | CAD 6.69 | CAD 6.14 | 117.80K |
| 2026-08-18 | CAD 6.22 | -0.48% | CAD 6.20 | CAD 6.25 | CAD 6.11 | 24.50K |
| 2026-08-17 | CAD 6.25 | +1.46% | CAD 6.24 | CAD 6.31 | CAD 6.09 | 23.30K |
| 2026-08-14 | CAD 6.16 | -1.44% | CAD 6.27 | CAD 6.43 | CAD 6.13 | 50.40K |
| 2026-08-13 | CAD 6.25 | -3.55% | CAD 6.43 | CAD 6.43 | CAD 6.19 | 26.30K |
| 2026-08-12 | CAD 6.48 | -1.07% | CAD 6.72 | CAD 6.72 | CAD 6.40 | 60.10K |
| 2026-08-11 | CAD 6.55 | -1.95% | CAD 6.63 | CAD 6.68 | CAD 6.41 | 61.20K |
| 2026-08-10 | CAD 6.68 | +6.37% | CAD 6.28 | CAD 6.77 | CAD 6.16 | 111.50K |
| 2026-08-07 | CAD 6.28 | +6.98% | CAD 5.90 | CAD 6.28 | CAD 5.90 | 44.50K |
| 2026-08-06 | CAD 5.87 | +6.15% | CAD 5.60 | CAD 5.87 | CAD 5.60 | 29.80K |
| 2026-08-05 | CAD 5.53 | -0.72% | CAD 5.71 | CAD 5.82 | CAD 5.50 | 199.90K |
| 2026-08-04 | CAD 5.57 | +3.53% | CAD 5.40 | CAD 5.67 | CAD 5.32 | 86.20K |
| 2026-07-31 | CAD 5.38 | -2.18% | CAD 5.51 | CAD 5.51 | CAD 5.28 | 16.90K |
| 2026-07-30 | CAD 5.50 | +3.58% | CAD 5.41 | CAD 5.50 | CAD 5.33 | 21.60K |
| 2026-07-29 | CAD 5.31 | -1.30% | CAD 5.26 | CAD 5.47 | CAD 5.13 | 37.80K |
| 2026-07-28 | CAD 5.38 | -1.82% | CAD 5.33 | CAD 5.42 | CAD 5.26 | 28.30K |
| 2026-07-27 | CAD 5.48 | -0.18% | CAD 5.40 | CAD 5.57 | CAD 5.35 | 33.50K |
| 2026-07-24 | CAD 5.49 | +3.39% | CAD 5.20 | CAD 5.54 | CAD 5.20 | 39.10K |
| 2026-07-23 | CAD 5.31 | +1.34% | CAD 5.25 | CAD 5.35 | CAD 5.07 | 75.10K |
| 2026-07-22 | CAD 5.24 | +1.16% | CAD 5.32 | CAD 5.43 | CAD 5.09 | 131.30K |
| 2026-07-21 | CAD 5.18 | +10.45% | CAD 4.89 | CAD 5.23 | CAD 4.88 | 120.70K |
| 2026-07-20 | CAD 4.69 | -2.09% | CAD 4.95 | CAD 4.95 | CAD 4.66 | 27.30K |
| 2026-07-17 | CAD 4.79 | 0.00% | CAD 4.75 | CAD 4.85 | CAD 4.54 | 34.90K |
| 2026-07-16 | CAD 4.79 | -5.71% | CAD 4.95 | CAD 5.04 | CAD 4.77 | 38.50K |
| 2026-07-15 | CAD 5.08 | -0.20% | CAD 5.16 | CAD 5.38 | CAD 4.97 | 69.30K |
| 2026-07-14 | CAD 5.09 | +0.79% | CAD 5.15 | CAD 5.23 | CAD 5.04 | 16.40K |
| 2026-07-13 | CAD 5.05 | -3.26% | CAD 5.00 | CAD 5.07 | CAD 4.93 | 70.30K |
| 2026-07-10 | CAD 5.22 | 0.00% | CAD 5.21 | CAD 5.23 | CAD 5.15 | 30.30K |
| 2026-07-09 | CAD 5.22 | +0.97% | CAD 5.23 | CAD 5.34 | CAD 5.17 | 70.40K |
| 2026-07-08 | CAD 5.17 | -0.77% | CAD 5.20 | CAD 5.34 | CAD 5.07 | 77.20K |
| 2026-07-07 | CAD 5.21 | -4.05% | CAD 5.24 | CAD 5.39 | CAD 5.15 | 28.10K |
| 2026-07-06 | CAD 5.43 | -3.38% | CAD 5.60 | CAD 5.60 | CAD 5.30 | 55.20K |
| 2026-07-03 | CAD 5.62 | +4.66% | CAD 5.31 | CAD 5.62 | CAD 5.31 | 20.00K |
| 2026-07-02 | CAD 5.37 | +2.09% | CAD 5.35 | CAD 5.46 | CAD 5.25 | 43.60K |
| 2026-06-30 | CAD 5.26 | -1.50% | CAD 5.16 | CAD 5.34 | CAD 5.16 | 53.80K |
| 2026-06-29 | CAD 5.34 | +0.56% | CAD 5.28 | CAD 5.41 | CAD 5.22 | 90.80K |
| 2026-06-26 | CAD 5.31 | +6.63% | CAD 5.38 | CAD 5.50 | CAD 5.05 | 95.20K |
| 2026-06-25 | CAD 4.98 | +1.84% | CAD 5.38 | CAD 5.38 | CAD 4.86 | 68.40K |
| 2026-06-24 | CAD 4.89 | -2.98% | CAD 5.03 | CAD 5.04 | CAD 4.85 | 147.30K |
| 2026-06-23 | CAD 5.04 | -0.79% | CAD 4.91 | CAD 5.10 | CAD 4.86 | 92.30K |
| 2026-06-22 | CAD 5.08 | -1.36% | CAD 5.16 | CAD 5.43 | CAD 4.99 | 54.60K |
| 2026-06-19 | CAD 5.15 | -3.38% | CAD 5.44 | CAD 5.44 | CAD 5.15 | 109.30K |
| 2026-06-18 | CAD 5.33 | -1.66% | CAD 5.38 | CAD 5.56 | CAD 5.22 | 78.80K |
| 2026-06-17 | CAD 5.42 | -3.04% | CAD 5.52 | CAD 5.68 | CAD 5.35 | 53.20K |
| 2026-06-16 | CAD 5.59 | -0.71% | CAD 5.65 | CAD 5.70 | CAD 5.52 | 36.60K |
| 2026-06-15 | CAD 5.63 | +4.26% | CAD 5.61 | CAD 5.87 | CAD 5.57 | 63.20K |
| 2026-06-12 | CAD 5.40 | +0.75% | CAD 5.42 | CAD 5.49 | CAD 5.29 | 80.80K |
| 2026-06-11 | CAD 5.36 | +1.71% | CAD 5.30 | CAD 5.46 | CAD 5.23 | 148.60K |
| 2026-06-10 | CAD 5.27 | -2.04% | CAD 5.23 | CAD 5.34 | CAD 5.20 | 197.50K |
| 2026-06-09 | CAD 5.38 | +0.56% | CAD 5.40 | CAD 5.56 | CAD 5.30 | 38.40K |
| 2026-06-08 | CAD 5.35 | -3.25% | CAD 5.64 | CAD 5.64 | CAD 5.22 | 245.90K |
| 2026-06-05 | CAD 5.53 | -9.93% | CAD 6.15 | CAD 6.20 | CAD 5.46 | 225.60K |
| 2026-06-04 | CAD 6.14 | +0.16% | CAD 6.14 | CAD 6.27 | CAD 6.07 | 92.10K |
| 2026-06-03 | CAD 6.13 | -1.92% | CAD 6.34 | CAD 6.34 | CAD 6.05 | 91.20K |
| 2026-06-02 | CAD 6.25 | -0.32% | CAD 6.34 | CAD 6.35 | CAD 6.11 | 76.10K |
| 2026-06-01 | CAD 6.27 | -0.79% | CAD 6.14 | CAD 6.33 | CAD 6.06 | 43.70K |
| 2026-05-29 | CAD 6.32 | 0.00% | CAD 6.35 | CAD 6.35 | CAD 6.13 | 48.50K |
| 2026-05-28 | CAD 6.32 | +0.16% | CAD 6.24 | CAD 6.36 | CAD 6.12 | 42.10K |
| 2026-05-27 | CAD 6.31 | -1.56% | CAD 6.25 | CAD 6.38 | CAD 6.20 | 58.50K |
| 2026-05-26 | CAD 6.41 | +0.31% | CAD 6.40 | CAD 6.45 | CAD 6.29 | 49.30K |